Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 138.57 138.58 135.18 135.54 5,094,671 -3.17(-2.28%)
May 30, 2018 137.94 139.17 137.26 138.71 3,012,329 +1.64(+1.20%)
May 29, 2018 137.64 138.94 136.19 137.07 4,254,129 -1.99(-1.43%)
May 25, 2018 139.06 139.06 139.06 0 -1.65(-1.17%)
May 24, 2018 140.27 141.33 139.22 140.71 3,240,085 -0.04(-0.03%)
May 23, 2018 137.99 140.98 137.16 140.74 4,494,177 +1.37(+0.99%)
May 22, 2018 141.90 142.19 139.32 139.37 3,936,579 -2.43(-1.71%)
May 21, 2018 142.10 144.19 141.60 141.80 6,555,638 +2.86(+2.06%)
May 18, 2018 137.54 139.94 137.42 138.93 4,359,009 +1.80(+1.31%)
May 17, 2018 137.14 138.52 136.30 137.13 3,234,162 -0.10(-0.07%)
May 16, 2018 136.11 137.29 135.94 137.23 3,018,449 +1.08(+0.79%)
May 15, 2018 137.25 137.76 135.36 136.15 4,623,853 -2.40(-1.73%)
May 14, 2018 138.84 139.55 137.75 138.55 3,994,240 +0.38(+0.27%)
May 11, 2018 137.63 139.85 137.20 138.17 3,931,509 +0.79(+0.58%)
May 10, 2018 136.69 138.69 136.34 137.38 4,383,038 +1.21(+0.89%)
May 09, 2018 134.51 136.83 134.28 136.17 5,231,521 +2.39(+1.79%)
May 08, 2018 134.42 134.79 132.56 133.78 4,318,178 +0.10(+0.07%)
May 07, 2018 132.21 135.14 132.05 133.68 7,673,176 +3.08(+2.36%)
May 04, 2018 126.91 131.33 125.85 130.60 5,243,371 +2.31(+1.80%)
May 03, 2018 126.42 129.51 123.27 128.29 8,632,045 -0.07(-0.06%)
May 02, 2018 128.48 130.85 128.02 128.36 5,197,537 -0.50(-0.39%)
May 01, 2018 127.66 128.87 125.19 128.86 5,608,595 +0.05(+0.04%)
Apr 30, 2018 129.56 130.45 128.13 128.81 5,340,042 -0.32(-0.25%)
Apr 27, 2018 129.97 130.80 128.63 129.13 4,326,756 -1.42(-1.09%)
Apr 26, 2018 129.66 131.52 128.49 130.55 7,350,476 +1.00(+0.77%)
Apr 25, 2018 128.33 131.70 126.84 129.55 11,166,165 +0.67(+0.52%)
Apr 24, 2018 142.54 143.74 127.91 128.88 27,032,936 -8.52(-6.20%)
Apr 23, 2018 137.99 138.96 135.78 137.40 5,989,968 +0.66(+0.48%)
Apr 20, 2018 138.52 139.32 135.95 136.74 4,547,814 -1.49(-1.08%)
Apr 19, 2018 137.95 138.78 136.68 138.23 4,519,804 -0.22(-0.16%)
Apr 18, 2018 137.78 139.49 137.23 138.45 3,476,052 +2.34(+1.72%)
Apr 17, 2018 136.13 138.09 135.84 136.11 4,299,674 +1.04(+0.77%)
Apr 16, 2018 134.71 136.20 133.42 135.07 3,441,777 +1.69(+1.27%)
Apr 13, 2018 134.72 135.75 132.27 133.37 4,058,704 +0.08(+0.06%)
Apr 12, 2018 131.07 134.19 131.07 133.29 4,457,540 +2.97(+2.28%)
Apr 11, 2018 130.22 131.70 129.90 130.32 3,625,516 -1.15(-0.88%)
Apr 10, 2018 130.28 132.29 129.28 131.47 4,539,118 +4.45(+3.50%)
Apr 09, 2018 128.55 130.32 126.78 127.02 4,562,509 +0.08(+0.06%)
Apr 06, 2018 129.41 130.50 125.02 126.94 6,428,815 -4.56(-3.47%)
Apr 05, 2018 130.07 132.17 130.03 131.51 5,156,500 +2.62(+2.03%)
Apr 04, 2018 124.18 129.14 122.56 128.89 6,968,144 +0.11(+0.08%)
Apr 03, 2018 128.55 129.31 126.40 128.78 5,458,108 +1.04(+0.81%)
Apr 02, 2018 130.01 130.81 125.85 127.74 6,079,642 -3.10(-2.37%)
Mar 29, 2018 130.84 130.84 130.84 0 +1.97(+1.53%)
Mar 28, 2018 130.50 131.60 127.51 128.87 5,556,336 -1.62(-1.24%)
Mar 27, 2018 133.08 134.16 129.43 130.50 5,536,585 -1.95(-1.47%)
Mar 26, 2018 131.23 132.78 128.96 132.45 6,144,297 +4.35(+3.40%)
Mar 23, 2018 131.13 132.24 127.65 128.10 7,358,869 -2.32(-1.78%)
Mar 22, 2018 135.72 136.28 129.84 130.41 9,262,899 -7.90(-5.71%)
Mar 21, 2018 136.86 139.63 136.02 138.32 4,378,821 +1.55(+1.13%)
Mar 20, 2018 135.83 137.78 135.42 136.77 4,007,130 +1.70(+1.26%)
Mar 19, 2018 136.93 137.46 133.90 135.08 6,169,114 -3.83(-2.76%)
Mar 16, 2018 137.00 139.78 136.11 138.90 12,275,031 +1.68(+1.22%)
Mar 15, 2018 135.99 138.13 134.63 137.22 5,934,691 +1.80(+1.33%)
Mar 14, 2018 137.43 137.81 134.33 135.42 5,489,431 -1.02(-0.75%)
Mar 13, 2018 138.76 140.15 136.01 136.44 5,427,123 -0.72(-0.52%)
Mar 12, 2018 140.48 141.46 136.59 137.16 5,495,937 -3.33(-2.37%)
Mar 09, 2018 137.71 140.64 137.01 140.49 5,155,250 +4.14(+3.03%)
Mar 08, 2018 134.70 136.69 133.43 136.35 4,548,366 +1.85(+1.37%)
Mar 07, 2018 135.18 132.11 134.51 6,181,962 -1.99(-1.46%)
Mar 06, 2018 135.51 137.59 134.65 136.50 6,512,841 +2.34(+1.74%)
Mar 05, 2018 128.86 134.82 127.85 134.16 9,520,084 +4.21(+3.24%)
Mar 02, 2018 132.40 133.06 129.49 129.95 10,711,412 -3.42(-2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.